New Zealand markets closed

MFS Equity Income R1 (EQNRX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
21.55+0.05 (+0.23%)
At close: 08:00PM EDT
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202421.5521.5521.5521.5521.55-
09 May 202421.5021.5021.5021.5021.50-
08 May 202421.3121.3121.3121.3121.31-
07 May 202421.2821.2821.2821.2821.28-
06 May 202421.2121.2121.2121.2121.21-
03 May 202421.0321.0321.0321.0321.03-
02 May 202420.8620.8620.8620.8620.86-
01 May 202420.7120.7120.7120.7120.71-
30 Apr 202420.7120.7120.7120.7120.71-
29 Apr 202421.0221.0221.0221.0221.02-
26 Apr 202420.9320.9320.9320.9320.93-
25 Apr 202420.8220.8220.8220.8220.82-
24 Apr 202420.9320.9320.9320.9320.93-
23 Apr 202420.9520.9520.9520.9520.95-
22 Apr 202420.7820.7820.7820.7820.78-
19 Apr 202420.5820.5820.5820.5820.58-
18 Apr 202420.4820.4820.4820.4820.48-
17 Apr 202420.5320.5320.5320.5320.53-
16 Apr 202420.5720.5720.5720.5720.57-
15 Apr 202420.7020.7020.7020.7020.70-
12 Apr 202420.8420.8420.8420.8420.84-
11 Apr 202421.1521.1521.1521.1521.15-
10 Apr 202421.1221.1221.1221.1221.12-
09 Apr 202421.3921.3921.3921.3921.39-
08 Apr 202421.3621.3621.3621.3621.36-
05 Apr 202421.3221.3221.3221.3221.32-
04 Apr 202421.1921.1921.1921.1921.19-
03 Apr 202421.4321.4321.4321.4321.43-
02 Apr 202421.4021.4021.4021.4021.40-
01 Apr 202421.4821.4821.4821.4821.48-
28 Mar 202421.5421.5421.5421.5421.54-
27 Mar 202421.4921.4921.4921.4921.49-
26 Mar 202421.2221.2221.2221.2221.22-
25 Mar 202421.3221.3221.3221.3221.32-
22 Mar 202421.3521.3521.3521.3521.35-
21 Mar 202421.4721.4721.4721.4721.47-
20 Mar 202421.3621.3621.3621.3621.36-
19 Mar 202421.1521.1521.1521.1521.15-
18 Mar 202421.0621.0621.0621.0621.06-
15 Mar 202420.9620.9620.9620.9620.96-
14 Mar 202421.0021.0021.0021.0021.00-
13 Mar 202421.0821.0821.0821.0821.08-
12 Mar 202421.0221.0221.0221.0221.02-
11 Mar 202420.8820.8820.8820.8820.88-
08 Mar 202420.8920.8920.8920.8920.89-
07 Mar 202420.9320.9320.9320.9320.93-
06 Mar 202420.7720.7720.7720.7720.77-
05 Mar 202420.6220.6220.6220.6220.62-
04 Mar 202420.6120.6120.6120.6120.61-
01 Mar 202420.6420.6420.6420.6420.64-
29 Feb 202420.5320.5320.5320.5320.53-
28 Feb 202420.5020.5020.5020.5020.50-
27 Feb 202420.5720.5720.5720.5720.57-
26 Feb 202420.5220.5220.5220.5220.52-
23 Feb 202420.6220.6220.6220.6220.62-
22 Feb 202420.5720.5720.5720.5720.57-
21 Feb 202420.3620.3620.3620.3620.36-
20 Feb 202420.2920.2920.2920.2920.29-
16 Feb 202420.3820.3820.3820.3820.38-
15 Feb 202420.3920.3920.3920.3920.39-
14 Feb 202420.1420.1420.1420.1420.14-
13 Feb 202420.0520.0520.0520.0520.05-
12 Feb 202420.3320.3320.3320.3320.33-
09 Feb 202420.2720.2720.2720.2720.27-
08 Feb 202420.2020.2020.2020.2020.20-
07 Feb 202420.2020.2020.2020.2020.20-
06 Feb 202420.1320.1320.1320.1320.13-
05 Feb 202420.0420.0420.0420.0420.04-
02 Feb 202420.1520.1520.1520.1520.15-
01 Feb 202420.1320.1320.1320.1320.13-
31 Jan 202419.9819.9819.9819.9819.98-
30 Jan 202420.2320.2320.2320.2320.23-
29 Jan 202420.2120.2120.2120.2120.21-
26 Jan 202420.1320.1320.1320.1320.13-
25 Jan 202420.1120.1120.1120.1120.11-
24 Jan 202419.9619.9619.9619.9619.96-
23 Jan 202419.9219.9219.9219.9219.92-
22 Jan 202419.8519.8519.8519.8519.85-
19 Jan 202419.8219.8219.8219.8219.82-
18 Jan 202419.6519.6519.6519.6519.65-
17 Jan 202419.5319.5319.5319.5319.53-
16 Jan 202419.6919.6919.6919.6919.69-
12 Jan 202419.8219.8219.8219.8219.82-
11 Jan 202419.8119.8119.8119.8119.81-
10 Jan 202419.8419.8419.8419.8419.84-
09 Jan 202419.8119.8119.8119.8119.81-
08 Jan 202419.8919.8919.8919.8919.89-
05 Jan 202419.7019.7019.7019.7019.70-
04 Jan 202419.6319.6319.6319.6319.63-
03 Jan 202419.6819.6819.6819.6819.68-
02 Jan 202419.8219.8219.8219.8219.82-
29 Dec 202319.8319.8319.8319.8319.83-
28 Dec 202319.8719.8719.8719.8719.87-
27 Dec 202319.8619.8619.8619.8619.86-
26 Dec 202319.8219.8219.8219.8219.82-
22 Dec 202319.7119.7119.7119.7119.71-
21 Dec 202319.6519.6519.6519.6519.65-
20 Dec 202319.4619.4619.4619.4619.46-
19 Dec 202319.7019.7019.7019.7019.70-
18 Dec 202319.5419.5419.5419.5419.54-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...